Cotação atual, histórico e gráfico do papel: HDEL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/02/2026 | 0,00% | 0,00 | 101,55 | 101,55 | 101,55 | 101,55 | 10K | 4 |
| 24/02/2026 | 0,00% | 0,00 | 101,55 | 101,55 | 101,55 | 101,55 | 101 | 1 |
| 23/02/2026 | 0,00% | 0,00 | 101,55 | 101,55 | 101,55 | 101,55 | 3K | 3 |
| 20/02/2026 | -2,36% | -2,45 | 101,55 | 103,00 | 101,55 | 103,00 | 4K | 5 |
| 19/02/2026 | 2,16% | 2,20 | 104,00 | 102,50 | 102,50 | 104,00 | 21K | 8 |
| 18/02/2026 | 0,00% | 0,00 | 101,80 | 101,80 | 101,80 | 101,80 | 916 | 1 |
| 13/02/2026 | -0,20% | -0,20 | 101,80 | 102,00 | 101,80 | 102,00 | 305 | 3 |
|
| 12/02/2026 | 0,48% | 0,49 | 102,00 | 102,00 | 101,80 | 102,00 | 30K | 5 |
| 11/02/2026 | 0,01% | 0,01 | 101,51 | 102,00 | 101,51 | 102,00 | 814 | 3 |
| 02/02/2026 | -0,49% | -0,50 | 101,50 | 101,55 | 101,50 | 101,55 | 25K | 3 |
| 30/01/2026 | 0,49% | 0,50 | 102,00 | 101,25 | 101,25 | 102,00 | 15K | 2 |
| 29/01/2026 | 0,25% | 0,25 | 101,50 | 101,50 | 101,50 | 101,50 | 10K | 2 |
| 27/01/2026 | -0,26% | -0,26 | 101,25 | 101,25 | 101,25 | 101,25 | 5K | 1 |
| 26/01/2026 | -0,01% | -0,01 | 101,51 | 101,52 | 101,51 | 101,52 | 15K | 2 |
| 23/01/2026 | 0,04% | 0,04 | 101,52 | 101,52 | 101,52 | 101,52 | 101 | 1 |
| 22/01/2026 | -0,03% | -0,03 | 101,48 | 101,48 | 101,48 | 101,48 | 15K | 1 |
| 21/01/2026 | 0,00% | 0,00 | 101,51 | 101,51 | 101,51 | 101,51 | 10K | 2 |
| 20/01/2026 | 0,00% | 0,00 | 101,51 | 101,51 | 101,51 | 101,51 | 5K | 1 |
| 19/01/2026 | -2,40% | -2,50 | 101,51 | 102,51 | 101,50 | 102,51 | 62K | 8 |
| 16/01/2026 | -0,95% | -1,00 | 104,01 | 104,01 | 104,01 | 104,01 | 10K | 1 |
| 15/01/2026 | 4,99% | 4,99 | 105,01 | 100,03 | 100,03 | 105,01 | 2K | 2 |
| 13/01/2026 | 18,06% | 15,30 | 100,02 | 100,02 | 100,02 | 100,02 | 1K | 1 |
| 09/01/2026 | -15,30% | -15,30 | 84,72 | 84,72 | 84,72 | 84,72 | 2K | 2 |
| 05/12/2025 | 16,33% | 14,04 | 100,02 | 100,02 | 100,02 | 100,02 | 100 | 1 |
| 17/10/2025 | -14,03% | -14,03 | 85,98 | 65,00 | 65,00 | 85,98 | 798 | 5 |
| 05/05/2025 | 0,02% | 0,02 | 100,01 | 100,01 | 100,01 | 100,01 | 100 | 1 |
| 30/04/2025 | 1,00% | 0,99 | 99,99 | 99,99 | 99,99 | 99,99 | 99 | 1 |
| 27/03/2025 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 594 | 1 |
| 25/03/2025 | -1,00% | -1,00 | 99,00 | 99,00 | 99,00 | 99,00 | 198 | 1 |
| 26/02/2025 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
| 20/02/2025 | 1,52% | 1,50 | 100,00 | 100,00 | 100,00 | 100,00 | 500 | 1 |
| 12/02/2025 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 98,50 | 98 | 1 |
| 29/01/2025 | 0,51% | 0,50 | 98,50 | 93,00 | 93,00 | 98,50 | 765 | 4 |
| 20/12/2024 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,00 | 98 | 1 |
| 11/12/2024 | -8,41% | -9,00 | 98,00 | 101,00 | 98,00 | 101,00 | 199 | 2 |
| 04/12/2024 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 190K | 1 |
| 03/12/2024 | 0,94% | 1,00 | 107,00 | 107,00 | 107,00 | 107,00 | 107 | 1 |
| 26/11/2024 | -8,62% | -10,00 | 106,00 | 106,00 | 106,00 | 106,00 | 636 | 2 |
| 16/10/2024 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 580 | 2 |
| 09/10/2024 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 116 | 1 |
| 30/08/2024 | 4,50% | 5,00 | 116,00 | 116,00 | 116,00 | 116,00 | 2K | 2 |
| 20/08/2024 | -3,48% | -4,00 | 111,00 | 100,00 | 100,00 | 111,00 | 211 | 2 |
| 16/08/2024 | 3,60% | 4,00 | 115,00 | 111,00 | 111,00 | 115,00 | 2K | 6 |
| 15/08/2024 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 111,00 | 2K | 2 |
| 14/08/2024 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 111,00 | 444 | 2 |
| 13/08/2024 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 125,00 | 1K | 3 |
| 12/08/2024 | 0,00% | 0,00 | 111,00 | 99,90 | 99,90 | 111,00 | 610 | 3 |
| 02/08/2024 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 111,00 | 111 | 1 |
| 01/08/2024 | 0,01% | 0,01 | 111,00 | 111,00 | 111,00 | 111,00 | 1K | 1 |
| 19/07/2024 | 0,91% | 1,00 | 110,99 | 110,99 | 110,99 | 110,99 | 110 | 1 |
| 11/07/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 10/07/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 110,00 | 10K | 12 |
| 09/07/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 439 | 4 |
| 05/07/2024 | 0,01% | 0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 1K | 1 |
| 04/07/2024 | -0,02% | -0,02 | 109,98 | 109,98 | 109,98 | 109,98 | 1K | 1 |
| 27/06/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 13/06/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 330 | 3 |
| 06/06/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 330 | 3 |
| 05/06/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 4K | 16 |
| 04/06/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 23/05/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 09/05/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 3 |
| 08/05/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 26/04/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 124K | 18 |
| 25/04/2024 | 8,37% | 8,50 | 110,00 | 110,00 | 110,00 | 110,00 | 550 | 5 |
| 05/04/2024 | -5,58% | -6,00 | 101,50 | 101,50 | 101,50 | 101,50 | 3M | 1 |
| 28/11/2023 | 1,33% | 1,41 | 107,50 | 107,50 | 107,50 | 107,50 | 22K | 1 |
| 03/05/2023 | 0,00% | 0,00 | 106,09 | 106,09 | 106,09 | 106,09 | 5K | 1 |
| 02/05/2023 | 0,26% | 0,28 | 106,09 | 106,09 | 106,09 | 106,09 | 11K | 10 |
| 25/04/2023 | 0,09% | 0,09 | 105,81 | 105,81 | 105,81 | 105,81 | 13K | 1 |
| 20/04/2023 | 0,09% | 0,09 | 105,72 | 105,72 | 105,72 | 105,72 | 4K | 1 |
| 18/04/2023 | 1,05% | 1,10 | 105,63 | 105,63 | 105,63 | 105,63 | 8K | 1 |
| 14/03/2023 | 0,22% | 0,23 | 104,53 | 104,53 | 104,53 | 104,53 | 13K | 1 |
| 07/03/2023 | 0,04% | 0,04 | 104,30 | 104,30 | 104,30 | 104,30 | 10K | 1 |
| 06/03/2023 | 0,09% | 0,09 | 104,26 | 104,26 | 104,26 | 104,26 | 5K | 1 |
| 02/03/2023 | 2,63% | 2,67 | 104,17 | 104,17 | 104,17 | 104,17 | 10K | 1 |
| 14/12/2022 | - | - | 101,50 | 101,50 | 101,50 | 101,50 | 25K | 1 |
Date,Open,High,Low,Close,Volume
25-Feb-26,101.55,101.55,101.55,101.55,10155
24-Feb-26,101.55,101.55,101.55,101.55,101
23-Feb-26,101.55,101.55,101.55,101.55,3046
20-Feb-26,103.00,103.00,101.55,101.55,4077
19-Feb-26,102.50,104.00,102.50,104.00,20914
18-Feb-26,101.80,101.80,101.80,101.80,916
13-Feb-26,102.00,102.00,101.80,101.80,305
12-Feb-26,102.00,102.00,101.80,102.00,30293
11-Feb-26,102.00,102.00,101.51,101.51,814
02-Feb-26,101.55,101.55,101.50,101.50,24671
30-Jan-26,101.25,102.00,101.25,102.00,15225
29-Jan-26,101.50,101.50,101.50,101.50,10150
27-Jan-26,101.25,101.25,101.25,101.25,5062
26-Jan-26,101.52,101.52,101.51,101.51,15125
23-Jan-26,101.52,101.52,101.52,101.52,101
22-Jan-26,101.48,101.48,101.48,101.48,15222
21-Jan-26,101.51,101.51,101.51,101.51,10151
20-Jan-26,101.51,101.51,101.51,101.51,5075
19-Jan-26,102.51,102.51,101.50,101.51,62168
16-Jan-26,104.01,104.01,104.01,104.01,10401
15-Jan-26,100.03,105.01,100.03,105.01,2300
13-Jan-26,100.02,100.02,100.02,100.02,1200
09-Jan-26,84.72,84.72,84.72,84.72,1694
05-Dec-25,100.02,100.02,100.02,100.02,100
17-Oct-25,65.00,85.98,65.00,85.98,798
05-May-25,100.01,100.01,100.01,100.01,100
30-Apr-25,99.99,99.99,99.99,99.99,99
27-Mar-25,99.00,99.00,99.00,99.00,594
25-Mar-25,99.00,99.00,99.00,99.00,198
26-Feb-25,100.00,100.00,100.00,100.00,1500
20-Feb-25,100.00,100.00,100.00,100.00,500
12-Feb-25,98.50,98.50,98.50,98.50,98
29-Jan-25,93.00,98.50,93.00,98.50,765
20-Dec-24,98.00,98.00,98.00,98.00,98
11-Dec-24,101.00,101.00,98.00,98.00,199
04-Dec-24,107.00,107.00,107.00,107.00,189818
03-Dec-24,107.00,107.00,107.00,107.00,107
26-Nov-24,106.00,106.00,106.00,106.00,636
16-Oct-24,116.00,116.00,116.00,116.00,580
09-Oct-24,116.00,116.00,116.00,116.00,116
30-Aug-24,116.00,116.00,116.00,116.00,1624
20-Aug-24,100.00,111.00,100.00,111.00,211
16-Aug-24,111.00,115.00,111.00,115.00,2450
15-Aug-24,111.00,111.00,111.00,111.00,1665
14-Aug-24,111.00,111.00,111.00,111.00,444
13-Aug-24,111.00,125.00,111.00,111.00,1180
12-Aug-24,99.90,111.00,99.90,111.00,610
02-Aug-24,111.00,111.00,111.00,111.00,111
01-Aug-24,111.00,111.00,111.00,111.00,1110
19-Jul-24,110.99,110.99,110.99,110.99,110
11-Jul-24,109.99,109.99,109.99,109.99,109
10-Jul-24,109.99,110.00,109.99,109.99,9899
09-Jul-24,109.99,109.99,109.99,109.99,439
05-Jul-24,109.99,109.99,109.99,109.99,1099
04-Jul-24,109.98,109.98,109.98,109.98,1099
27-Jun-24,110.00,110.00,110.00,110.00,110
13-Jun-24,110.00,110.00,110.00,110.00,330
06-Jun-24,110.00,110.00,110.00,110.00,330
05-Jun-24,110.00,110.00,110.00,110.00,4400
04-Jun-24,110.00,110.00,110.00,110.00,110
23-May-24,110.00,110.00,110.00,110.00,110
09-May-24,110.00,110.00,110.00,110.00,10890
08-May-24,110.00,110.00,110.00,110.00,110
26-Apr-24,110.00,110.00,110.00,110.00,123750
25-Apr-24,110.00,110.00,110.00,110.00,550
05-Apr-24,101.50,101.50,101.50,101.50,2999934
28-Nov-23,107.50,107.50,107.50,107.50,21500
03-May-23,106.09,106.09,106.09,106.09,5304
02-May-23,106.09,106.09,106.09,106.09,10609
25-Apr-23,105.81,105.81,105.81,105.81,13226
20-Apr-23,105.72,105.72,105.72,105.72,4228
18-Apr-23,105.63,105.63,105.63,105.63,7922
14-Mar-23,104.53,104.53,104.53,104.53,13066
07-Mar-23,104.30,104.30,104.30,104.30,10430
06-Mar-23,104.26,104.26,104.26,104.26,5213
02-Mar-23,104.17,104.17,104.17,104.17,10417
14-Dec-22,101.50,101.50,101.50,101.50,25375
*exoneração de responsabilidade e termos de uso